7447 ナガイレーベン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,274	2,293	2,256	2,264	33,100	2,264
2021-12-29	2,258	2,332	2,258	2,324	58,800	2,324
2021-12-28	2,235	2,279	2,197	2,243	88,000	2,243
2021-12-27	2,220	2,230	2,197	2,200	38,300	2,200
2021-12-24	2,241	2,252	2,209	2,227	27,000	2,227
2021-12-23	2,276	2,277	2,247	2,248	18,700	2,248
2021-12-22	2,278	2,278	2,245	2,260	29,200	2,260
2021-12-21	2,273	2,273	2,236	2,256	29,400	2,256
2021-12-20	2,275	2,275	2,223	2,224	41,900	2,224
2021-12-17	2,320	2,331	2,279	2,293	48,100	2,293
2021-12-16	2,363	2,366	2,315	2,342	41,400	2,342
2021-12-15	2,359	2,365	2,332	2,336	15,600	2,336
2021-12-14	2,347	2,370	2,346	2,360	29,200	2,360
2021-12-13	2,367	2,373	2,326	2,341	26,300	2,341
2021-12-10	2,372	2,372	2,337	2,353	23,100	2,353
2021-12-09	2,351	2,364	2,338	2,347	36,900	2,347
2021-12-08	2,419	2,419	2,355	2,369	41,800	2,369
2021-12-07	2,340	2,398	2,325	2,390	43,900	2,390
2021-12-06	2,286	2,315	2,281	2,308	52,500	2,308
2021-12-03	2,282	2,316	2,257	2,310	38,900	2,310
2021-12-02	2,295	2,341	2,279	2,281	66,500	2,281
2021-12-01	2,300	2,345	2,295	2,327	29,300	2,327
2021-11-30	2,340	2,424	2,339	2,342	63,300	2,342
2021-11-29	2,298	2,337	2,271	2,324	52,200	2,324
2021-11-26	2,401	2,404	2,311	2,316	50,600	2,316
2021-11-25	2,404	2,419	2,404	2,407	10,100	2,407
2021-11-24	2,421	2,428	2,401	2,404	16,900	2,404
2021-11-22	2,428	2,438	2,411	2,421	31,100	2,421
2021-11-19	2,405	2,441	2,398	2,438	27,500	2,438
2021-11-18	2,402	2,415	2,385	2,405	24,800	2,405
2021-11-17	2,488	2,488	2,396	2,402	30,700	2,402
2021-11-16	2,459	2,497	2,453	2,484	42,400	2,484
2021-11-15	2,432	2,458	2,422	2,441	33,600	2,441
2021-11-12	2,375	2,427	2,375	2,419	30,400	2,419
2021-11-11	2,381	2,381	2,355	2,360	29,300	2,360
2021-11-10	2,369	2,389	2,360	2,381	29,500	2,381
2021-11-09	2,371	2,385	2,351	2,366	35,100	2,366
2021-11-08	2,427	2,427	2,383	2,383	37,600	2,383
2021-11-05	2,391	2,421	2,390	2,409	43,000	2,409
2021-11-04	2,382	2,428	2,382	2,408	57,400	2,408
2021-11-02	2,390	2,407	2,382	2,382	27,600	2,382
2021-11-01	2,388	2,418	2,373	2,412	38,200	2,412
2021-10-29	2,327	2,348	2,308	2,338	31,900	2,338
2021-10-28	2,321	2,339	2,309	2,330	31,100	2,330
2021-10-27	2,354	2,363	2,318	2,318	21,800	2,318
2021-10-26	2,312	2,354	2,300	2,335	23,000	2,335
2021-10-25	2,321	2,333	2,308	2,310	21,900	2,310
2021-10-22	2,303	2,340	2,301	2,330	30,000	2,330
2021-10-21	2,369	2,369	2,323	2,323	31,400	2,323
2021-10-20	2,408	2,408	2,352	2,352	26,300	2,352
2021-10-19	2,374	2,388	2,358	2,381	32,500	2,381
2021-10-18	2,395	2,400	2,353	2,376	47,000	2,376
2021-10-15	2,366	2,398	2,351	2,391	39,400	2,391
2021-10-14	2,318	2,341	2,276	2,336	59,500	2,336
2021-10-13	2,321	2,353	2,321	2,325	32,700	2,325
2021-10-12	2,410	2,410	2,320	2,320	41,800	2,320
2021-10-11	2,378	2,424	2,373	2,410	41,400	2,410
2021-10-08	2,388	2,416	2,368	2,378	44,400	2,378
2021-10-07	2,440	2,440	2,362	2,362	57,300	2,362
2021-10-06	2,366	2,469	2,360	2,405	86,500	2,405
2021-10-05	2,490	2,490	2,368	2,376	114,300	2,376
2021-10-04	2,565	2,614	2,565	2,594	43,600	2,594
2021-10-01	2,619	2,619	2,550	2,555	47,900	2,555
2021-09-30	2,588	2,654	2,588	2,622	25,100	2,622
2021-09-29	2,620	2,622	2,566	2,608	49,200	2,608
2021-09-28	2,698	2,699	2,641	2,673	51,500	2,673
2021-09-27	2,764	2,764	2,715	2,716	32,400	2,716
2021-09-24	2,732	2,765	2,701	2,752	45,100	2,752
2021-09-22	2,724	2,724	2,683	2,689	28,900	2,689
2021-09-21	2,803	2,803	2,690	2,739	41,700	2,739
2021-09-17	2,793	2,818	2,766	2,815	64,900	2,815
2021-09-16	2,743	2,776	2,727	2,770	49,000	2,770
2021-09-15	2,743	2,750	2,721	2,750	27,500	2,750
2021-09-14	2,751	2,775	2,730	2,773	48,000	2,773
2021-09-13	2,740	2,760	2,717	2,758	50,300	2,758
2021-09-10	2,677	2,740	2,677	2,740	59,300	2,740
2021-09-09	2,689	2,695	2,668	2,678	34,700	2,678
2021-09-08	2,653	2,694	2,643	2,690	43,400	2,690
2021-09-07	2,627	2,655	2,620	2,653	47,800	2,653
2021-09-06	2,620	2,623	2,596	2,620	39,100	2,620
2021-09-03	2,589	2,623	2,581	2,611	68,600	2,611
2021-09-02	2,580	2,598	2,574	2,589	47,000	2,589
2021-09-01	2,558	2,580	2,553	2,580	34,900	2,580
2021-08-31	2,526	2,573	2,520	2,554	49,100	2,554
2021-08-30	2,501	2,552	2,500	2,552	67,900	2,552
2021-08-27	2,594	2,602	2,551	2,560	143,000	2,560
2021-08-26	2,597	2,604	2,585	2,593	40,800	2,593
2021-08-25	2,561	2,595	2,561	2,585	36,000	2,585
2021-08-24	2,556	2,587	2,552	2,579	52,800	2,579
2021-08-23	2,555	2,579	2,555	2,563	44,300	2,563
2021-08-20	2,550	2,576	2,535	2,538	55,100	2,538
2021-08-19	2,545	2,568	2,528	2,552	33,800	2,552
2021-08-18	2,554	2,574	2,551	2,556	14,000	2,556
2021-08-17	2,557	2,587	2,551	2,561	24,500	2,561
2021-08-16	2,610	2,610	2,554	2,554	41,300	2,554
2021-08-13	2,616	2,623	2,599	2,610	39,900	2,610
2021-08-12	2,628	2,628	2,597	2,616	26,100	2,616
2021-08-11	2,609	2,624	2,592	2,620	40,200	2,620
2021-08-10	2,574	2,614	2,572	2,590	51,200	2,590
2021-08-06	2,595	2,599	2,570	2,571	36,400	2,571
2021-08-05	2,609	2,617	2,595	2,600	22,900	2,600
2021-08-04	2,613	2,641	2,613	2,618	23,600	2,618
2021-08-03	2,644	2,651	2,613	2,622	20,600	2,622
2021-08-02	2,600	2,659	2,600	2,657	44,100	2,657
2021-07-30	2,626	2,626	2,575	2,577	37,300	2,577
2021-07-29	2,670	2,688	2,657	2,666	34,700	2,666
2021-07-28	2,648	2,666	2,624	2,647	31,300	2,647
2021-07-27	2,630	2,657	2,616	2,655	54,000	2,655
2021-07-26	2,626	2,641	2,593	2,605	45,400	2,605
2021-07-21	2,575	2,598	2,563	2,590	35,700	2,590
2021-07-20	2,514	2,570	2,512	2,563	44,600	2,563
2021-07-19	2,526	2,544	2,511	2,519	41,500	2,519
2021-07-16	2,555	2,565	2,526	2,526	43,600	2,526
2021-07-15	2,595	2,609	2,555	2,562	38,300	2,562
2021-07-14	2,569	2,597	2,569	2,575	35,800	2,575
2021-07-13	2,585	2,588	2,561	2,569	41,800	2,569
2021-07-12	2,538	2,580	2,538	2,572	68,000	2,572
2021-07-09	2,499	2,519	2,465	2,502	73,500	2,502
2021-07-08	2,564	2,569	2,519	2,519	52,000	2,519
2021-07-07	2,600	2,606	2,544	2,557	52,300	2,557
2021-07-06	2,627	2,634	2,615	2,615	14,900	2,615
2021-07-05	2,630	2,661	2,622	2,627	23,300	2,627
2021-07-02	2,630	2,658	2,629	2,634	26,400	2,634
2021-07-01	2,658	2,658	2,609	2,629	43,900	2,629
2021-06-30	2,640	2,698	2,621	2,675	97,400	2,675
2021-06-29	2,615	2,617	2,591	2,601	51,100	2,601
2021-06-28	2,578	2,610	2,577	2,602	28,800	2,602
2021-06-25	2,604	2,605	2,556	2,568	36,400	2,568
2021-06-24	2,605	2,620	2,600	2,604	13,700	2,604
2021-06-23	2,597	2,619	2,596	2,612	17,500	2,612
2021-06-22	2,595	2,618	2,587	2,618	33,900	2,618
2021-06-21	2,570	2,570	2,532	2,535	34,400	2,535
2021-06-18	2,610	2,616	2,587	2,593	44,300	2,593
2021-06-17	2,602	2,607	2,592	2,598	13,900	2,598
2021-06-16	2,620	2,622	2,582	2,614	22,500	2,614
2021-06-15	2,586	2,615	2,582	2,607	24,000	2,607
2021-06-14	2,580	2,592	2,554	2,585	22,400	2,585
2021-06-11	2,620	2,620	2,572	2,579	37,300	2,579
2021-06-10	2,559	2,597	2,559	2,590	27,000	2,590
2021-06-09	2,578	2,596	2,552	2,557	28,900	2,557
2021-06-08	2,550	2,586	2,538	2,584	23,300	2,584
2021-06-07	2,553	2,561	2,543	2,549	29,900	2,549
2021-06-04	2,531	2,548	2,516	2,537	27,300	2,537
2021-06-03	2,542	2,567	2,540	2,546	32,300	2,546
2021-06-02	2,565	2,570	2,535	2,552	52,100	2,552
2021-06-01	2,562	2,595	2,552	2,588	42,600	2,588
2021-05-31	2,577	2,600	2,559	2,574	44,300	2,574
2021-05-28	2,561	2,608	2,556	2,593	40,400	2,593
2021-05-27	2,571	2,582	2,511	2,511	52,900	2,511
2021-05-26	2,608	2,608	2,570	2,570	12,700	2,570
2021-05-25	2,630	2,630	2,599	2,608	14,500	2,608
2021-05-24	2,614	2,656	2,614	2,634	12,900	2,634
2021-05-21	2,622	2,640	2,607	2,609	16,200	2,609
2021-05-20	2,585	2,637	2,584	2,624	24,000	2,624
2021-05-19	2,590	2,597	2,566	2,576	36,800	2,576
2021-05-18	2,601	2,632	2,593	2,629	30,100	2,629
2021-05-17	2,571	2,596	2,560	2,581	23,500	2,581
2021-05-14	2,530	2,593	2,530	2,570	25,600	2,570
2021-05-13	2,499	2,550	2,493	2,513	38,700	2,513
2021-05-12	2,510	2,536	2,499	2,522	41,900	2,522
2021-05-11	2,562	2,572	2,503	2,510	50,600	2,510
2021-05-10	2,572	2,584	2,565	2,574	28,300	2,574
2021-05-07	2,580	2,601	2,575	2,582	28,400	2,582
2021-05-06	2,559	2,614	2,551	2,580	41,000	2,580
2021-04-30	2,565	2,579	2,547	2,559	42,100	2,559
2021-04-28	2,611	2,611	2,565	2,565	38,700	2,565
2021-04-27	2,611	2,645	2,600	2,619	40,900	2,619
2021-04-26	2,693	2,693	2,613	2,613	35,200	2,613
2021-04-23	2,640	2,669	2,640	2,641	16,300	2,641
2021-04-22	2,652	2,685	2,639	2,671	38,700	2,671
2021-04-21	2,640	2,640	2,593	2,616	39,900	2,616
2021-04-20	2,650	2,678	2,625	2,637	34,300	2,637
2021-04-19	2,660	2,698	2,646	2,668	49,500	2,668
2021-04-16	2,685	2,685	2,657	2,662	29,000	2,662
2021-04-15	2,695	2,712	2,671	2,682	20,200	2,682
2021-04-14	2,676	2,705	2,675	2,705	27,900	2,705
2021-04-13	2,711	2,718	2,689	2,694	25,900	2,694
2021-04-12	2,714	2,729	2,692	2,712	35,400	2,712
2021-04-09	2,677	2,728	2,665	2,703	54,300	2,703
2021-04-08	2,731	2,733	2,672	2,675	57,500	2,675
2021-04-07	2,671	2,733	2,671	2,730	44,800	2,730
2021-04-06	2,746	2,760	2,678	2,695	89,300	2,695
2021-04-05	2,780	2,787	2,744	2,780	44,500	2,780
2021-04-02	2,781	2,798	2,762	2,777	22,900	2,777
2021-04-01	2,744	2,791	2,742	2,781	37,700	2,781
2021-03-31	2,737	2,805	2,734	2,740	42,200	2,740
2021-03-30	2,866	2,875	2,767	2,780	47,700	2,780
2021-03-29	2,864	2,909	2,825	2,900	64,400	2,900
2021-03-26	2,782	2,856	2,721	2,842	36,200	2,842
2021-03-25	2,740	2,767	2,740	2,761	32,000	2,761
2021-03-24	2,795	2,796	2,720	2,740	28,000	2,740
2021-03-23	2,854	2,854	2,778	2,787	41,400	2,787
2021-03-22	2,892	2,892	2,832	2,854	53,600	2,854
2021-03-19	2,948	2,948	2,880	2,940	68,900	2,940
2021-03-18	2,951	2,951	2,881	2,898	41,700	2,898
2021-03-17	2,913	2,919	2,886	2,907	39,000	2,907
2021-03-16	2,841	2,920	2,826	2,913	53,200	2,913
2021-03-15	2,768	2,813	2,743	2,799	31,600	2,799
2021-03-12	2,778	2,789	2,717	2,744	53,900	2,744
2021-03-11	2,771	2,851	2,744	2,828	41,900	2,828
2021-03-10	2,783	2,798	2,732	2,747	33,600	2,747
2021-03-09	2,760	2,788	2,734	2,779	38,600	2,779
2021-03-08	2,753	2,753	2,684	2,704	23,800	2,704
2021-03-05	2,684	2,741	2,645	2,726	55,300	2,726
2021-03-04	2,679	2,694	2,642	2,693	29,800	2,693
2021-03-03	2,698	2,714	2,675	2,695	24,800	2,695
2021-03-02	2,704	2,717	2,650	2,684	37,700	2,684
2021-03-01	2,661	2,687	2,637	2,680	34,100	2,680
2021-02-26	2,650	2,673	2,620	2,620	40,800	2,620
2021-02-25	2,700	2,711	2,644	2,678	33,000	2,678
2021-02-24	2,750	2,757	2,678	2,681	30,600	2,681
2021-02-22	2,827	2,827	2,776	2,785	17,600	2,785
2021-02-19	2,836	2,836	2,804	2,817	19,400	2,817
2021-02-18	2,954	2,955	2,837	2,841	30,100	2,841
2021-02-17	3,020	3,020	2,973	2,975	14,900	2,975
2021-02-16	3,045	3,045	3,000	3,010	16,600	3,010
2021-02-15	3,055	3,055	3,010	3,055	18,500	3,055
2021-02-12	3,095	3,095	3,025	3,030	15,500	3,030
2021-02-10	3,060	3,060	3,015	3,025	20,400	3,025
2021-02-09	3,110	3,115	3,055	3,080	24,200	3,080
2021-02-08	3,045	3,110	3,025	3,110	30,400	3,110
2021-02-05	3,060	3,060	3,010	3,035	28,000	3,035
2021-02-04	3,040	3,055	3,020	3,045	16,700	3,045
2021-02-03	3,020	3,075	3,020	3,055	25,100	3,055
2021-02-02	3,030	3,045	3,010	3,030	22,200	3,030
2021-02-01	3,040	3,060	3,025	3,040	13,000	3,040
2021-01-29	3,065	3,105	3,035	3,040	20,600	3,040
2021-01-28	3,005	3,110	3,005	3,070	39,000	3,070
2021-01-27	3,080	3,080	3,055	3,065	12,300	3,065
2021-01-26	3,050	3,065	3,020	3,055	14,800	3,055
2021-01-25	2,975	3,025	2,975	3,020	12,900	3,020
2021-01-22	3,010	3,025	2,989	2,990	24,600	2,990
2021-01-21	3,025	3,085	3,010	3,065	35,500	3,065
2021-01-20	3,020	3,040	2,989	3,025	26,800	3,025
2021-01-19	2,962	3,015	2,953	3,000	23,900	3,000
2021-01-18	2,942	2,964	2,940	2,963	9,900	2,963
2021-01-15	3,020	3,020	2,941	2,941	23,000	2,941
2021-01-14	2,940	3,020	2,940	3,020	36,800	3,020
2021-01-13	2,940	2,961	2,932	2,949	27,300	2,949
2021-01-12	2,937	2,958	2,871	2,946	35,400	2,946
2021-01-08	2,907	2,909	2,878	2,887	55,500	2,887
2021-01-07	2,896	2,910	2,877	2,905	35,200	2,905
2021-01-06	2,841	2,851	2,829	2,838	13,200	2,838
2021-01-05	2,881	2,885	2,837	2,847	23,400	2,847
2021-01-04	2,960	2,960	2,879	2,882	17,800	2,882

分割・併合履歴： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31